IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$47.08 +0.47%

(10/13 09:55) ◀

Tuesday, October 13, 2026 (10:00am)

▶ (10/13 10:05)

◀ 10/13 10:00 ▶

Option Volume

Detail

ℹ

Current (10/13 10:00am) 47,795

Calls: 20,484 (43%)

Puts: 27,311 (57%)

Prior (10/12) 45,059

Calls: 21,133 (47%)

Puts: 23,926 (53%)

Current vs Prior +6.07%

Calls: -3.07% (Calls)

Puts: +14.15% (Puts)

Prior 7-Day Total 3,287,621

Calls: 1,856,833 (56%)

Puts: 1,430,788 (44%)

Prior 7-Day Average 469,660

Calls: 265,261 (56%)

Puts: 204,398 (44%)

Current vs Prior 7-Day Avg -89.82%

Calls: -92.28%

Puts: -86.64%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 10:00am) $2.81M

Calls: $1.19M (42%)

Puts: $1.62M (58%)

Prior (10/12) $1.70M

Calls: $1.09M (64%)

Puts: $617.8K (36%)

Current vs Prior +64.73%

Calls: +9.25%

Puts: +162.29%

Prior 7-Day Total $180.71M

Calls: $110.08M (61%)

Puts: $70.63M (39%)

Prior 7-Day Average $25.82M

Calls: $15.73M (61%)

Puts: $10.09M (39%)

Current vs Prior 7-Day Avg -89.13%

Calls: -92.45%

Puts: -83.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:00am) 1.33

Prior (10/12) 1.13

Current vs Prior +17.76%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +63.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 10:00am) 2,370,770

Calls: 1,337,360 (56%)

Puts: 1,033,410 (44%)

Prior (10/12) 2,368,207

Calls: 1,327,118 (56%)

Puts: 1,041,089 (44%)

Current vs Prior +0.11%

Prior 7-Day Total 15,837,314

Calls: 9,119,807 (58%)

Puts: 6,717,507 (42%)

Prior 7-Day Average 2,262,473

Calls: 1,302,829 (58%)

Puts: 959,643 (42%)

Current vs Prior 7-Day Avg +4.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/13) | Next (10/14)Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)

Current 1.53% | 2.32%2.32% | 3.21%3.21% | 5.01%3.57% | 10.88%

Prior 1.92% | 2.58%1.17% | 2.58%3.41% | 5.16%3.80% | 10.97%

Current vs Prior -20.37% | -10.34%+97.26% | +24.21%-6.07% | -2.94%-6.06% | -0.85%

Prior 7-Day Avg 2.28% | 3.07%1.42% | 2.64%2.42% | 4.66%4.79% | 11.54%

Current vs 7-Day Avg -32.82% | -24.55%+63.20% | +21.37%+32.43% | +7.65%-25.50% | -5.76%

Prior 7-Day Eod 1.92% | 2.58%1.17% | 2.58%3.41% | 5.16%3.80% | 10.97%

Current vs 7-Day Eod -20.37% | -10.34%+97.26% | +24.21%-6.07% | -2.94%-6.06% | -0.85%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.21% | 2.67%

Calls: 4.17% | 2.22%

Puts: 6.25% | 3.13%

Prior 4.90% | 3.12%

Calls: 6.67% | 4.23%

Puts: 3.13% | 2.00%

Current vs Prior +6.33% | -14.42%

Prior 7-Day Avg 6.82% | 3.78%

Calls: 7.17% | 3.87%

Puts: 6.48% | 3.68%

Current vs 7-Day Avg -23.64% | -29.39%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 65% vs prior. Bearish P/C ratio of 1.33 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BEARISH	BEARISH	BEARISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BEARISH	NEUTRAL	MIXED

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 444 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 20	9.50	9.55	$9.53	0.5%	--	0.93	2.5K
$44.50	Oct 16	2.69	2.71	$2.70	0.7%	--	0.91	853
$41.00	Oct 23	6.20	6.25	$6.23	0.8%	--	0.96	83
$46.50	Nov 13	2.44	2.46	$2.45	0.8%	--	0.57	95
$47.00	Nov 20	2.44	2.46	$2.45	0.8%	38	0.53	11.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 23	1.52	1.53	$1.53	0.7%	2	0.62	5.5K
$53.00	Oct 23	5.90	5.95	$5.93	0.8%	--	0.94	66
$47.50	Nov 13	2.16	2.18	$2.17	0.9%	2	0.51	64
$47.00	Nov 20	2.13	2.15	$2.14	0.9%	692	0.47	11.8K
$44.00	Nov 20	1.01	1.02	$1.02	1.0%	27	0.27	21.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 217 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 13	0.05	0.06	$0.06	16.7%	840	0.20	1.6K
$47.00	Oct 13	0.23	0.24	$0.24	4.2%	1.0K	0.56	3.1K
$48.50	Oct 14	0.05	0.06	$0.06	16.7%	1.5K	0.10	135
$48.00	Oct 14	0.10	0.11	$0.11	9.1%	228	0.19	2.1K
$47.50	Oct 14	0.22	0.23	$0.23	4.3%	2.5K	0.34	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 13	0.15	0.16	$0.16	6.3%	1.3K	0.44	1.9K
$47.50	Oct 13	0.46	0.49	$0.48	6.2%	1.6K	0.80	1.3K
$46.00	Oct 14	0.09	0.10	$0.10	10.0%	1.2K	0.16	3.5K
$46.50	Oct 14	0.18	0.19	$0.19	5.3%	2.4K	0.28	1.2K
$47.00	Oct 14	0.35	0.36	$0.36	2.8%	558	0.47	774

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 13	9.00	9.15	$9.07	1.7%	20	1.00	15
$39.00	Oct 13	8.00	8.20	$8.10	2.5%	23	1.00	3
$40.00	Oct 13	7.00	7.15	$7.08	2.1%	22	1.00	2
$41.00	Oct 13	6.00	6.20	$6.10	3.3%	22	1.00	153
$42.00	Oct 13	5.00	5.25	$5.13	4.9%	1	1.00	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 16	4.30	4.50	$4.40	4.5%	--	1.00	32
$52.00	Oct 16	4.60	5.00	$4.80	8.3%	--	1.00	824
$53.00	Oct 16	5.55	6.00	$5.78	7.8%	--	1.00	16
$54.00	Oct 19	6.80	7.00	$6.90	2.9%	1	1.00	1
$55.00	Oct 19	7.75	8.00	$7.88	3.2%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 320 active (total vol 45.9K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 14	0.22	0.23	$0.23	4.3%	2.5K	0.34	1.2K
$50.00	Oct 30	0.44	0.45	$0.45	2.2%	1.7K	0.23	7.8K
$48.50	Oct 14	0.05	0.06	$0.06	16.7%	1.5K	0.10	135
$48.00	Oct 13	0.01	0.02	$0.02	50.0%	1.3K	0.06	5.2K
$47.00	Oct 13	0.23	0.24	$0.24	4.2%	1.0K	0.56	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 16	0.24	0.25	$0.25	4.0%	2.5K	0.25	24.6K
$46.50	Oct 14	0.18	0.19	$0.19	5.3%	2.4K	0.28	1.2K
$45.00	Oct 16	0.11	0.12	$0.12	8.3%	2.1K	0.12	41.4K
$48.50	Oct 16	1.55	1.57	$1.56	1.3%	2.0K	0.81	2.5K
$47.50	Oct 13	0.46	0.49	$0.48	6.2%	1.6K	0.80	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 5.0%, max 7.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 16	Nov 6	39.2%	36.5%	7.4%	7	457
$47.00	Oct 13	Nov 27	37.8%	35.8%	5.8%	1.1K	3.1K
$47.50	Oct 13	Nov 27	39.7%	39.0%	1.7%	840	1.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 16	Nov 27	39.2%	36.5%	7.5%	29	3.5K
$47.00	Oct 13	Nov 27	37.8%	35.8%	5.8%	1.3K	2.0K
$47.50	Oct 13	Nov 27	39.7%	39.0%	1.7%	1.6K	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 0.72, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.00	Nov 20	$0.58	$0.42	$0.58	67%	0.72	$45.58
$53.00	$55.00	Nov 27	$0.26	$1.74	$0.26	21%	6.69	$53.26
$45.00	$46.00	Nov 13	$0.61	$0.39	$0.61	68%	0.64	$45.61
$53.00	$54.00	Nov 20	$0.12	$0.88	$0.12	19%	7.33	$53.12
$48.00	$49.00	Nov 27	$0.40	$0.60	$0.40	47%	1.50	$48.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Oct 15	$0.63	$0.37	$0.63	75%	0.59	$47.37
$47.50	$47.00	Oct 13	$0.32	$0.18	$0.32	80%	0.56	$47.18
$46.50	$46.00	Oct 16	$0.12	$0.38	$0.12	35%	3.17	$46.38
$41.00	$40.00	Nov 27	$0.11	$0.89	$0.11	15%	8.09	$40.89
$42.00	$41.00	Nov 13	$0.11	$0.89	$0.11	15%	8.09	$41.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 0.18, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.50	Oct 22	$0.37	$0.37	$1.13	64%	0.33	$48.37
$48.00	$49.00	Oct 15	$0.14	$0.14	$0.86	75%	0.16	$48.14
$47.50	$48.00	Oct 20	$0.20	$0.20	$0.30	57%	0.67	$47.70
$48.50	$50.00	Oct 26	$0.33	$0.33	$1.17	67%	0.28	$48.83
$47.50	$48.00	Oct 14	$0.12	$0.12	$0.38	66%	0.32	$47.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$42.00	Oct 27	$0.61	$0.61	$3.39	65%	0.18	$45.39
$45.50	$42.50	Oct 26	$0.40	$0.40	$2.60	72%	0.15	$45.10
$47.00	$46.00	Nov 20	$0.45	$0.45	$0.55	53%	0.82	$46.55
$46.00	$45.50	Nov 27	$0.21	$0.21	$0.29	60%	0.72	$45.79
$47.00	$46.50	Oct 13	$0.12	$0.12	$0.38	56%	0.32	$46.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.21, cheapest $0.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 13	Oct 14	$0.21	37.8%	35.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 13	Oct 14	$0.20	37.8%	35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 0.85% of stock, avg 6.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 13	$0.24	$0.16	$0.40	$46.60	$47.40	0.85%
$47.50	Oct 13	$0.06	$0.48	$0.54	$46.96	$48.04	1.15%
$46.50	Oct 13	$0.62	$0.04	$0.66	$45.84	$47.16	1.40%
$47.00	Oct 14	$0.45	$0.36	$0.81	$46.19	$47.81	1.72%
$47.50	Oct 14	$0.23	$0.64	$0.87	$46.63	$48.37	1.85%
$48.00	Oct 13	$0.02	$0.94	$0.96	$47.04	$48.96	2.04%
$46.50	Oct 14	$0.78	$0.19	$0.97	$45.53	$47.47	2.06%
$47.00	Oct 15	$0.57	$0.48	$1.05	$45.95	$48.05	2.23%
$46.00	Oct 13	$1.10	$0.02	$1.12	$44.88	$47.12	2.38%
$48.00	Oct 14	$0.11	$1.02	$1.13	$46.87	$49.13	2.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 331 found (cheapest 0.08% of stock, avg 3.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$46.00	Oct 13	$0.02	$0.02	$0.04	$45.96	$48.04
$48.00	$46.50	Oct 13	$0.02	$0.04	$0.06	$46.44	$48.06
$49.00	$45.00	Oct 14	$0.03	$0.04	$0.07	$44.93	$49.07
$47.50	$46.00	Oct 13	$0.06	$0.02	$0.08	$45.92	$47.58
$48.50	$45.00	Oct 14	$0.06	$0.04	$0.10	$44.90	$48.60
$47.50	$46.50	Oct 13	$0.06	$0.04	$0.10	$46.40	$47.60
$49.00	$45.00	Oct 15	$0.06	$0.07	$0.13	$44.87	$49.13
$49.00	$46.00	Oct 14	$0.03	$0.10	$0.13	$45.87	$49.13
$48.50	$46.00	Oct 14	$0.06	$0.10	$0.16	$45.84	$48.66
$48.00	$45.00	Oct 14	$0.11	$0.04	$0.15	$44.85	$48.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.27, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
44/45	50/50	Nov 6	$0.28	$0.22	38%	1.27	$44.72	$49.78
45/46	50/50	Nov 6	$0.30	$0.20	34%	1.50	$45.20	$49.80
44/45	50/51	Nov 13	$0.27	$0.23	40%	1.17	$44.73	$50.77
44/44	50/50	Nov 6	$0.26	$0.24	42%	1.08	$44.24	$49.76
44/45	50/50	Nov 6	$0.26	$0.24	42%	1.08	$44.74	$50.26
45/46	50/50	Nov 6	$0.28	$0.22	38%	1.27	$45.22	$50.28
44/44	50/50	Nov 6	$0.24	$0.26	46%	0.92	$44.26	$50.24
44/45	50/50	Nov 13	$0.30	$0.20	34%	1.50	$44.70	$49.80
44/44	50/51	Nov 13	$0.25	$0.25	43%	1.00	$44.25	$50.75
44/45	50/51	Nov 27	$0.30	$0.20	33%	1.50	$44.70	$50.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 3.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Oct 15	$0.23	$0.77	44%	3.35
$46.50	$47.00	$47.50	Oct 13	$0.20	$0.30	67%	1.50
$45.00	$46.00	$47.00	Oct 15	$0.20	$0.80	38%	4.00
$46.00	$47.00	$48.00	Oct 15	$0.33	$0.67	53%	2.03
$47.00	$47.50	$48.00	Oct 13	$0.14	$0.36	50%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$46.00	$47.00	Oct 15	$0.19	$0.81	38%	4.26
$46.50	$47.00	$47.50	Oct 13	$0.20	$0.30	67%	1.50
$46.00	$47.00	$48.00	Oct 15	$0.33	$0.67	54%	2.03
$47.00	$47.50	$48.00	Oct 13	$0.14	$0.36	50%	2.57
$46.00	$46.50	$47.00	Oct 13	$0.10	$0.40	38%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 217 found (best net $-0.02, 195 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$46.00	1:2	Oct 22	-$0.02	$1.98
$42.00	$44.00	1:2	Oct 14	-$1.02	$0.98
$45.00	$46.00	1:2	Oct 14	-$0.25	$0.75
$45.00	$46.00	1:2	Oct 15	-$0.37	$0.63
$46.00	$46.50	1:2	Oct 13	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.50	1:2	Oct 21	-$0.48	$1.02
$48.00	$47.00	1:2	Oct 20	-$0.20	$0.80
$48.50	$47.50	1:2	Oct 21	-$0.43	$0.57
$47.50	$47.00	1:2	Oct 14	-$0.08	$0.42
$46.00	$45.00	1:2	Oct 22	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 5.06%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.50	Nov 27	$2.38	0.50	0.9%	5.06%	5.95%	--	70
$48.00	Nov 27	$2.15	0.47	1.9%	4.57%	6.52%	--	80
$49.00	Nov 27	$1.74	0.41	4.1%	3.70%	7.77%	--	1.6K
$49.50	Nov 27	$1.56	0.38	5.1%	3.31%	8.45%	--	4.4K
$50.00	Nov 27	$1.40	0.35	6.2%	2.97%	9.18%	--	180
$48.00	Nov 20	$1.96	0.47	1.9%	4.16%	6.12%	177	26.7K
$50.50	Nov 27	$1.25	0.33	7.3%	2.66%	9.92%	--	15
$49.00	Nov 20	$1.56	0.40	4.1%	3.31%	7.39%	89	26.3K
$51.00	Nov 27	$1.11	0.30	8.3%	2.36%	10.68%	6	62
$50.00	Nov 20	$1.22	0.34	6.2%	2.59%	8.79%	187	30.1K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 20,484

Total Puts 27,311

Put/Call Ratio 1.33

Net Difference -6,827

Prior's Put/Call Breakdown

Total Calls 21,133

Total Puts 23,926

Put/Call Ratio 1.13

Net Difference -2,793

Prior 7-Day Put/Call Summary

Total Calls 1,856,833

Total Puts 1,430,788

Average Put/Call Ratio 0.81

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card